Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR740,02/28/13,3337,3377,3315,3331,0,5.16,0.16%
MSECTOR740,02/27/13,3241,3358,3259,3326,0,69.83,2.14%
MSECTOR740,02/26/13,3233,3289,3218,3256,0,-23.71,-0.72%
MSECTOR740,02/22/13,3234,3293,3239,3280,0,25.94,0.80%
MSECTOR740,02/21/13,3232,3304,3233,3254,0,-13.58,-0.42%
MSECTOR740,02/20/13,3251,3317,3251,3268,0,56.75,1.77%
MSECTOR740,02/15/13,,3211,3211,3211,0,-13.69,-0.42%
MSECTOR740,02/14/13,3265,3348,3187,3225,0,-46.86,-1.43%
MSECTOR740,02/13/13,3266,3321,3247,3272,0,-22.92,-0.70%
MSECTOR740,02/12/13,3263,3324,3276,3294,0,2.78,0.08%
MSECTOR740,02/11/13,3250,3308,3257,3292,0,4.90,0.15%
MSECTOR740,02/08/13,3237,3304,3236,3287,0,22.93,0.70%
MSECTOR740,02/07/13,3245,3301,3226,3264,0,-21.15,-0.64%
MSECTOR740,02/06/13,3205,3298,3225,3285,0,131.62,4.17%
MSECTOR740,02/04/13,3181,3229,3127,3153,0,-103.61,-3.18%
MSECTOR740,02/01/13,3242,3285,3193,3257,0,-8.96,-0.27%
MSECTOR740,01/31/13,3236,3331,3243,3266,0,13.65,0.42%
MSECTOR740,01/30/13,3242,3290,3233,3252,0,-24.14,-0.74%
MSECTOR740,01/29/13,3270,3311,3247,3276,0,-24.73,-0.75%
MSECTOR740,01/28/13,3292,3347,3288,3301,0,-22.33,-0.67%
MSECTOR740,01/25/13,3247,3326,3265,3323,0,50.44,1.54%
MSECTOR740,01/24/13,3264,3351,3248,3273,0,-22.65,-0.69%
MSECTOR740,01/23/13,3268,3317,3265,3296,0,-2.49,-0.08%
MSECTOR740,01/22/13,3268,3321,3267,3298,0,9.54,0.29%
MSECTOR740,01/18/13,,3289,3289,3289,0,19.16,0.59%
MSECTOR740,01/17/13,3243,3299,3235,3269,0,-0.08,-0.00%
MSECTOR740,01/16/13,3169,3312,3185,3270,0,65.60,2.05%
MSECTOR740,01/15/13,3088,3219,3078,3204,0,105.87,3.42%
MSECTOR740,01/14/13,3050,3134,3047,3098,0,7.16,0.23%
MSECTOR740,01/12/13,3060,3122,3066,3091,0,0.00,0.00%
MSECTOR740,01/11/13,3060,3122,3066,3091,0,0.50,0.02%
MSECTOR740,01/10/13,3040,3100,3003,3090,0,39.78,1.30%
MSECTOR740,01/09/13,3071,3113,3035,3051,0,-42.79,-1.38%
MSECTOR740,01/08/13,3085,3126,3068,3093,0,-14.68,-0.47%
MSECTOR740,01/07/13,3130,3150,3074,3108,0,-13.18,-0.42%
MSECTOR740,01/04/13,3073,3144,3061,3121,0,52.09,1.70%
MSECTOR740,01/03/13,2978,3086,2991,3069,0,63.30,2.11%
MSECTOR740,01/02/13,2984,3024,2968,3006,0,36.70,1.24%
MSECTOR740,12/31/12,,2969,2969,2969,0,46.99,1.61%
MSECTOR740,12/28/12,2909,2952,2887,2922,0,4.52,0.15%
MSECTOR740,12/27/12,2870,2934,2862,2918,0,12.98,0.45%
MSECTOR740,12/26/12,2924,2967,2881,2905,0,-48.15,-1.63%
MSECTOR740,12/24/12,,2953,2953,2953,0,-19.15,-0.64%
MSECTOR740,12/21/12,2914,2981,2908,2972,0,-19.47,-0.65%
MSECTOR740,12/20/12,2945,3026,2953,2991,0,21.85,0.74%
MSECTOR740,12/19/12,2921,3007,2908,2970,0,30.61,1.04%
MSECTOR740,12/18/12,2927,3008,2890,2939,0,-25.92,-0.87%
MSECTOR740,12/17/12,2975,3096,2904,2965,0,-26.25,-0.88%
MSECTOR740,12/14/12,2975,3025,2968,2991,0,-17.29,-0.57%
MSECTOR740,12/13/12,2991,3070,2988,3008,0,-83.67,-2.71%
MSECTOR740,12/12/12,3178,3210,3080,3092,0,-102.19,-3.20%
MSECTOR740,12/11/12,3199,3243,3163,3194,0,-9.04,-0.28%
MSECTOR740,12/10/12,3209,3254,3176,3203,0,-45.89,-1.41%
MSECTOR740,12/07/12,3278,3290,3216,3249,0,-16.17,-0.50%
MSECTOR740,12/06/12,3253,3314,3233,3265,0,4.67,0.14%
MSECTOR740,12/05/12,3281,3314,3239,3261,0,-49.72,-1.50%